Wayz Intelligent Manufacturing Technology Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	31.010	31.460	29.000	29.230	29.230	1,935,992
2026-07-16	32.550	32.800	31.020	31.130	31.130	1,530,002
2026-07-15	32.440	33.490	32.000	32.570	32.570	1,044,195
2026-07-14	33.560	33.560	31.890	32.510	32.510	1,570,709
2026-07-13	35.750	35.800	33.000	33.530	33.530	1,677,316
2026-07-10	35.500	36.820	35.300	35.930	35.930	2,365,079
2026-07-09	34.000	35.350	32.780	35.110	35.110	1,668,362
2026-07-08	34.400	34.630	33.200	34.000	34.000	1,174,435
2026-07-07	35.690	35.790	34.400	34.560	34.560	1,365,853
2026-07-06	35.420	36.280	35.010	35.850	35.850	1,647,993
2026-07-03	35.340	36.020	35.190	35.400	35.400	1,304,106
2026-07-02	34.860	36.560	34.500	35.550	35.550	1,984,172
2026-07-01	34.420	35.580	34.140	34.830	34.830	1,686,377
2026-06-30	32.650	34.500	32.510	34.420	34.420	1,877,250
2026-06-29	32.100	33.140	31.660	32.800	32.800	1,408,052
2026-06-26	32.750	32.820	31.610	31.990	31.990	1,310,718
2026-06-25	33.650	33.920	32.600	32.880	32.880	1,322,602
2026-06-24	34.100	34.600	32.930	33.790	33.790	1,630,585
2026-06-23	33.770	34.820	33.480	34.100	34.100	1,601,823
2026-06-22	33.200	34.340	31.170	34.060	34.060	2,627,660
2026-06-18	32.940	34.200	32.570	33.400	33.400	1,770,086
2026-06-17	32.500	33.400	32.100	32.960	32.960	1,486,812
2026-06-16	32.050	32.750	31.800	32.500	32.500	939,922
2026-06-15	31.960	32.850	31.750	32.300	32.300	1,047,917
2026-06-12	32.540	33.080	31.670	31.890	31.890	1,195,948
2026-06-11	31.980	32.490	31.100	32.370	32.370	1,209,300
2026-06-10	32.100	32.690	30.950	31.630	31.630	1,003,125
2026-06-09	32.630	32.700	31.970	32.580	32.580	860,514
2026-06-08	32.230	33.160	31.800	32.300	32.300	1,063,998
2026-06-05	32.330	33.440	31.500	33.030	33.030	1,306,562
2026-06-04	33.250	33.310	32.030	32.300	32.300	1,492,478
2026-06-03	33.340	33.950	33.130	33.580	33.580	858,777
2026-06-02	34.180	34.200	33.090	33.530	33.530	952,056
2026-06-01	34.450	34.450	33.610	34.180	34.180	1,382,822
2026-05-29	35.660	36.090	33.500	33.970	33.970	1,592,384
2026-05-28	35.890	36.080	34.820	35.690	35.690	1,168,734
2026-05-27	37.700	37.700	35.610	35.820	35.820	2,073,387
2026-05-26	37.910	37.910	36.900	37.490	37.490	1,487,603
2026-05-25	38.880	38.880	37.300	38.050	38.050	1,889,337
2026-05-22	37.770	38.880	37.300	38.260	38.260	1,865,854
2026-05-21	39.500	40.350	37.500	37.500	37.500	2,701,329
2026-05-20	37.900	39.780	37.500	39.500	39.500	3,098,057
2026-05-19	38.610	38.700	37.300	37.950	37.950	1,815,699
2026-05-18	37.770	38.830	37.530	38.520	38.520	2,238,269
2026-05-15	37.570	38.590	36.880	37.680	37.680	1,892,901
2026-05-14	38.400	38.720	37.100	37.620	37.620	1,878,805
2026-05-13	36.300	39.010	36.090	38.600	38.600	3,102,729
2026-05-12	37.390	37.800	36.160	36.380	36.380	1,795,932
2026-05-11	37.780	38.250	37.070	37.620	37.620	1,999,313
2026-05-08	36.520	38.090	36.360	37.670	37.670	2,104,121
2026-05-07	36.490	37.240	36.120	36.990	36.990	2,262,304
2026-05-06	34.900	38.660	34.730	36.600	36.600	4,023,397
2026-04-30	33.880	34.700	33.060	34.700	34.700	1,552,737
2026-04-29	33.860	34.060	33.580	33.720	33.720	706,500
2026-04-28	33.500	34.070	33.500	33.850	33.850	934,908
2026-04-27	33.220	33.740	33.100	33.670	33.670	689,388
2026-04-24	32.480	33.500	32.480	33.360	33.360	793,816
2026-04-23	32.890	33.560	32.430	32.810	32.810	611,830
2026-04-22	32.600	33.120	32.540	33.000	33.000	515,065
2026-04-21	33.290	33.290	32.570	32.660	32.660	413,926

← NewerPage 2 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-12	0.0794 CNY
2022-06-23	0.6000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.